致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 9.39 | 9.27 | -0.24 | -2.52% | 9.23 | 9.53 | 287546 | 26900 | 4.60% |
| 2025-04-02 | 9.25 | 9.51 | 0.21 | 2.26% | 9.22 | 9.60 | 409102 | 38736 | 6.54% |
| 2025-04-01 | 9.19 | 9.30 | 0.13 | 1.42% | 9.16 | 9.49 | 299330 | 27922 | 4.79% |
| 2025-03-31 | 9.09 | 9.17 | -0.07 | -0.76% | 9.02 | 9.24 | 211648 | 19314 | 3.39% |
| 2025-03-28 | 9.05 | 9.24 | 0.14 | 1.54% | 9.01 | 9.37 | 334754 | 30798 | 5.35% |
| 2025-03-27 | 9.17 | 9.10 | -0.06 | -0.66% | 8.99 | 9.31 | 234192 | 21479 | 3.75% |
| 2025-03-26 | 8.78 | 9.16 | 0.34 | 3.85% | 8.75 | 9.34 | 362744 | 33111 | 5.80% |
| 2025-03-25 | 9.10 | 8.82 | -0.35 | -3.82% | 8.80 | 9.16 | 289996 | 25899 | 4.64% |
| 2025-03-24 | 9.37 | 9.17 | -0.33 | -3.47% | 9.00 | 9.44 | 382490 | 34950 | 6.12% |
| 2025-03-21 | 9.58 | 9.50 | -0.26 | -2.66% | 9.50 | 9.74 | 301767 | 28887 | 4.83% |
| 2025-03-20 | 10.10 | 9.76 | -0.25 | -2.50% | 9.76 | 10.17 | 538800 | 53572 | 8.62% |
| 2025-03-19 | 9.61 | 10.01 | 0.33 | 3.41% | 9.46 | 10.05 | 648454 | 63341 | 10.37% |
| 2025-03-18 | 9.72 | 9.68 | -0.03 | -0.31% | 9.60 | 9.76 | 225702 | 21821 | 3.61% |
| 2025-03-17 | 9.77 | 9.71 | -0.01 | -0.10% | 9.67 | 9.82 | 234430 | 22795 | 3.75% |
| 2025-03-14 | 9.49 | 9.72 | 0.22 | 2.32% | 9.42 | 9.74 | 288648 | 27788 | 4.62% |
| 2025-03-13 | 9.80 | 9.50 | -0.34 | -3.46% | 9.37 | 9.84 | 346957 | 33136 | 5.55% |
| 2025-03-12 | 9.85 | 9.84 | 0.02 | 0.20% | 9.82 | 10.04 | 371438 | 36895 | 5.94% |
| 2025-03-11 | 9.65 | 9.82 | 0.00 | 0.00% | 9.53 | 9.85 | 243662 | 23702 | 3.90% |
| 2025-03-10 | 9.97 | 9.82 | -0.06 | -0.61% | 9.74 | 9.97 | 253595 | 24878 | 4.06% |
| 2025-03-07 | 10.05 | 9.88 | -0.14 | -1.40% | 9.80 | 10.17 | 485638 | 48569 | 7.77% |
| 2025-03-06 | 9.67 | 10.02 | 0.37 | 3.83% | 9.67 | 10.16 | 604302 | 60114 | 9.66% |
| 2025-03-05 | 9.52 | 9.65 | 0.13 | 1.37% | 9.39 | 9.67 | 351651 | 33625 | 5.62% |
| 2025-03-04 | 9.36 | 9.52 | 0.07 | 0.74% | 9.30 | 9.53 | 252504 | 23904 | 4.04% |
| 2025-03-03 | 9.38 | 9.45 | 0.09 | 0.96% | 9.27 | 9.60 | 331971 | 31392 | 5.31% |
| 2025-02-28 | 10.08 | 9.36 | -0.88 | -8.59% | 9.30 | 10.18 | 699802 | 68090 | 11.19% |
| 2025-02-27 | 10.43 | 10.24 | -0.23 | -2.20% | 10.08 | 10.57 | 584629 | 60329 | 9.35% |
| 2025-02-26 | 10.47 | 10.47 | 0.00 | 0.00% | 10.34 | 10.63 | 605235 | 63192 | 9.68% |
| 2025-02-25 | 10.66 | 10.47 | -0.49 | -4.47% | 10.33 | 10.68 | 977140 | 102708 | 15.63% |
| 2025-02-24 | 10.40 | 10.96 | 0.58 | 5.59% | 10.20 | 11.33 | 1476305 | 160103 | 23.61% |
| 2025-02-21 | 10.17 | 10.38 | 0.13 | 1.27% | 9.94 | 10.39 | 774962 | 79087 | 12.39% |
| 2025-02-20 | 10.14 | 10.25 | 0.08 | 0.79% | 10.07 | 10.51 | 696526 | 71675 | 11.14% |
| 2025-02-19 | 9.89 | 10.17 | 0.17 | 1.70% | 9.89 | 10.19 | 640082 | 64384 | 10.24% |
| 2025-02-18 | 10.83 | 10.00 | -0.99 | -9.01% | 10.00 | 10.83 | 944591 | 98099 | 15.11% |
| 2025-02-17 | 10.70 | 10.99 | 0.23 | 2.14% | 10.68 | 11.18 | 875692 | 95729 | 14.01% |
| 2025-02-14 | 10.81 | 10.76 | -0.22 | -2.00% | 10.38 | 10.96 | 1024088 | 108965 | 16.38% |
| 2025-02-13 | 11.06 | 10.98 | 0.08 | 0.73% | 10.90 | 11.60 | 1428403 | 161287 | 22.85% |
| 2025-02-12 | 10.71 | 10.90 | -0.18 | -1.62% | 10.63 | 11.11 | 1145277 | 124054 | 18.32% |
| 2025-02-11 | 10.29 | 11.08 | 0.71 | 6.85% | 10.09 | 11.69 | 1728379 | 186384 | 27.64% |
| 2025-02-10 | 10.13 | 10.37 | 0.17 | 1.67% | 10.08 | 10.50 | 939944 | 96537 | 15.03% |
| 2025-02-07 | 10.06 | 10.20 | -0.05 | -0.49% | 10.00 | 10.56 | 1218626 | 125450 | 19.49% |
| 2025-02-06 | 9.66 | 10.25 | 0.46 | 4.70% | 9.50 | 10.25 | 1018866 | 101317 | 16.30% |
| 2025-02-05 | 9.86 | 9.79 | 0.09 | 0.93% | 9.60 | 9.95 | 762055 | 74700 | 12.19% |
| 2025-01-27 | 10.20 | 9.70 | -0.23 | -2.32% | 9.63 | 10.24 | 774646 | 76223 | 12.39% |
| 2025-01-24 | 9.40 | 9.93 | 0.69 | 7.47% | 9.21 | 9.93 | 1123022 | 107728 | 17.96% |
| 2025-01-23 | 9.11 | 9.24 | 0.30 | 3.36% | 9.07 | 9.50 | 826835 | 77228 | 13.22% |
| 2025-01-22 | 9.11 | 8.94 | -0.33 | -3.56% | 8.90 | 9.30 | 477987 | 43264 | 7.64% |
| 2025-01-21 | 9.43 | 9.27 | -0.13 | -1.38% | 9.13 | 9.65 | 625967 | 58313 | 10.01% |
| 2025-01-20 | 9.58 | 9.40 | 0.13 | 1.40% | 9.33 | 9.72 | 702585 | 66573 | 11.24% |
| 2025-01-17 | 9.54 | 9.27 | -0.58 | -5.89% | 9.21 | 9.63 | 959017 | 89705 | 15.34% |
| 2025-01-16 | 10.00 | 9.85 | 0.07 | 0.72% | 9.68 | 10.47 | 1504026 | 151011 | 24.05% |
| 2025-01-15 | 9.39 | 9.78 | 0.53 | 5.73% | 9.36 | 10.08 | 1557092 | 151981 | 24.90% |
| 2025-01-14 | 8.68 | 9.25 | 0.91 | 10.91% | 8.51 | 9.30 | 1048322 | 93627 | 16.77% |
| 2025-01-13 | 8.15 | 8.34 | -0.11 | -1.30% | 7.98 | 8.37 | 459827 | 37786 | 7.35% |
| 2025-01-10 | 8.81 | 8.45 | -0.61 | -6.73% | 8.43 | 9.05 | 790040 | 69339 | 12.64% |
| 2025-01-09 | 8.44 | 9.06 | 0.54 | 6.34% | 8.40 | 9.42 | 1143958 | 102722 | 18.30% |
| 2025-01-08 | 8.40 | 8.52 | 0.05 | 0.59% | 8.15 | 8.70 | 678474 | 57222 | 10.85% |
| 2025-01-07 | 8.20 | 8.47 | 0.29 | 3.55% | 8.10 | 8.48 | 533292 | 44294 | 8.53% |
| 2025-01-06 | 8.14 | 8.18 | -0.08 | -0.97% | 7.78 | 8.43 | 544004 | 44327 | 8.70% |
| 2025-01-03 | 9.07 | 8.26 | -0.79 | -8.73% | 8.20 | 9.14 | 757259 | 64378 | 12.11% |
| 2025-01-02 | 9.13 | 9.05 | -0.07 | -0.77% | 8.81 | 9.36 | 617147 | 56377 | 9.87% |
| 2024-12-31 | 9.80 | 9.12 | -0.68 | -6.94% | 9.11 | 9.86 | 730028 | 68220 | 11.68% |
| 2024-12-30 | 9.99 | 9.80 | -0.23 | -2.29% | 9.62 | 10.00 | 495446 | 48731 | 7.92% |
| 2024-12-27 | 10.19 | 10.03 | -0.25 | -2.43% | 9.96 | 10.38 | 743220 | 75690 | 11.89% |
| 2024-12-26 | 9.99 | 10.28 | 0.50 | 5.11% | 9.99 | 10.43 | 836524 | 85592 | 13.38% |